ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 9.60 9.63 9.56 9.61 1,451
2019-02-20 9.52 9.66 9.52 9.64 1,572
2019-02-19 9.22 9.43 9.22 9.37 2,994
2019-02-15 9.24 9.24 9.14 9.19 468
2019-02-14 9.24 9.32 9.24 9.31 184
2019-02-13 9.46 9.46 9.30 9.32 3,477
2019-02-12 9.18 9.20 9.13 9.19 2,381
2019-02-11 8.91 9.14 8.91 9.11 615
2019-02-08 9.10 9.13 9.05 9.11 932
2019-02-07 9.26 9.26 9.15 9.16 957
2019-02-06 9.35 9.43 9.33 9.36 853
2019-02-05 9.52 9.52 9.35 9.37 2,470
2019-02-04 9.42 9.43 9.36 9.41 1,081
2019-02-01 9.33 9.43 9.33 9.42 1,823
2019-01-31 9.27 9.32 9.22 9.26 597
2019-01-30 8.86 9.13 8.86 9.11 1,320
2019-01-29 8.83 8.96 8.83 8.93 569
2019-01-28 9.02 9.075 9.00 9.07 703
2019-01-25 9.06 9.19 9.03 9.11 1,816
2019-01-24 8.95 8.98 8.93 8.94 316
2019-01-23 8.91 8.92 8.76 8.84 3,776
2019-01-22 8.84 8.85 8.66 8.66 1,686
2019-01-18 9.13 9.37 9.11 9.34 5,458
2019-01-17 8.63 8.71 8.59 8.71 861
2019-01-16 8.68 8.77 8.66 8.77 854
2019-01-15 8.52 8.60 8.47 8.60 3,015
2019-01-14 8.24 8.35 8.24 8.33 1,033
2019-01-11 8.27 8.30 8.25 8.25 501
2019-01-10 8.61 8.61 8.19 8.34 3,821
2019-01-09 8.41 8.48 8.27 8.45 2,462

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.